Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ibc Advanced Alloys Corp (TSV: IB )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.2900 0.2900 0.2700 0.2700 20,036 -0.02(-6.90%)
May 30, 2022 0.2900 0.2900 0.2900 0.2900 160,859 +0.01(+3.57%)
May 27, 2022 0.2700 0.2900 0.2700 0.2800 140,050 +0.01(+3.70%)
May 26, 2022 0.2500 0.2700 0.2500 0.2700 697,029 +0.03(+12.50%)
May 25, 2022 0.2300 0.2400 0.2300 0.2400 8,000 -0.01(-4.00%)
May 24, 2022 0.2450 0.2500 0.2400 0.2500 26,000 +0.00(+0.00%)
May 20, 2022 0.2500 0 -0.01(-3.85%)
May 19, 2022 0.2600 0.2600 0.2600 0.2600 4,100 +0.00(+0.00%)
May 18, 2022 0.2600 0.2600 0.2600 0.2600 500 +0.03(+10.64%)
May 17, 2022 0.2600 0.2600 0.2200 0.2350 152,500 -0.02(-6.00%)
May 16, 2022 0.2450 0.2500 0.2450 0.2500 22,726 +0.02(+6.38%)
May 13, 2022 0.2550 0.2550 0.2200 0.2350 22,900 +0.01(+4.44%)
May 12, 2022 0.2200 0.2400 0.2200 0.2250 43,300 -0.02(-10.00%)
May 11, 2022 0.2400 0.2500 0.2150 0.2500 37,750 +0.00(+0.00%)
May 09, 2022 0.2500 0 -0.02(-7.41%)
May 05, 2022 0.2700 0 +0.02(+8.00%)
May 04, 2022 0.2650 0.2650 0.2500 0.2500 3,800 -0.03(-10.71%)
May 03, 2022 0.2800 0.2800 0.2800 0.2800 30,500 +0.00(+0.00%)
May 02, 2022 0.2800 0.2800 0.2800 0.2800 46,046 -0.01(-5.08%)
Apr 29, 2022 0.2850 0.2950 0.2850 0.2950 11,950 +0.01(+5.36%)
Apr 28, 2022 0.3000 0.3000 0.2800 0.2800 40,240 -0.01(-3.45%)
Apr 27, 2022 0.2800 0.3100 0.2800 0.2900 94,379 +0.02(+7.41%)
Apr 26, 2022 0.2800 0.2800 0.2700 0.2700 21,000 -0.01(-3.57%)
Apr 25, 2022 0.2700 0.2950 0.2500 0.2800 185,904 +0.03(+12.00%)
Apr 22, 2022 0.2400 0.2600 0.2400 0.2500 86,009 +0.00(+0.00%)
Apr 21, 2022 0.2500 0.2500 0.2500 0.2500 10,025 +0.00(+0.00%)
Apr 20, 2022 0.2850 0.2850 0.2400 0.2500 112,816 -0.02(-7.41%)
Apr 19, 2022 0.2500 0.2800 0.2450 0.2700 278,659 +0.04(+14.89%)
Apr 18, 2022 0.2350 0.2500 0.2300 0.2350 125,890 +0.02(+9.30%)
Apr 14, 2022 0.2150 0 -0.01(-2.27%)
Apr 13, 2022 0.2250 0.2350 0.2100 0.2200 17,901 -0.01(-2.22%)
Apr 12, 2022 0.2250 0.2250 0.2250 0.2250 11,000 -0.01(-2.17%)
Apr 11, 2022 0.2500 0.2500 0.2300 0.2300 91,627 -0.02(-8.00%)
Apr 08, 2022 0.2400 0.2500 0.2250 0.2500 175,025 +0.04(+19.05%)
Apr 07, 2022 0.2100 0.2100 0.2100 0.2100 97,500 +0.01(+5.00%)
Apr 06, 2022 0.2300 0.2300 0.2000 0.2000 12,700 -0.02(-9.09%)
Apr 05, 2022 0.2100 0.2200 0.2100 0.2200 283,596 +0.01(+4.76%)
Apr 04, 2022 0.2100 0.2100 0.2100 0.2100 137,586 +0.00(+0.00%)
Apr 01, 2022 0.1950 0.2100 0.1950 0.2100 51,781 +0.01(+2.44%)
Mar 31, 2022 0.1900 0.2050 0.1900 0.2050 5,964 +0.00(+0.00%)
Mar 30, 2022 0.2050 0.2050 0.2050 0.2050 10,150 +0.01(+5.13%)
Mar 28, 2022 0.1950 0 -0.01(-2.50%)
Mar 25, 2022 0.2000 0.2000 0.2000 0.2000 5,500 +0.02(+8.11%)
Mar 24, 2022 0.2000 0.2000 0.1850 0.1850 77,862 -0.02(-7.50%)
Mar 22, 2022 0.2000 0 +0.00(+0.00%)
Mar 18, 2022 0.2000 0 +0.00(+0.00%)
Mar 17, 2022 0.2000 0.2000 0.2000 0.2000 18,550 +0.00(+0.00%)
Mar 16, 2022 0.2100 0.2100 0.2000 0.2000 63,100 -0.01(-4.76%)
Mar 15, 2022 0.2150 0.2150 0.2050 0.2100 61,500 +0.01(+5.00%)
Mar 14, 2022 0.2000 0.2100 0.1900 0.2000 47,000 +0.02(+11.11%)
Mar 11, 2022 0.1950 0.1950 0.1800 0.1800 81,200 -0.01(-5.26%)
Mar 10, 2022 0.2100 0.2150 0.1900 0.1900 72,650 -0.02(-11.63%)
Mar 09, 2022 0.2050 0.2150 0.2050 0.2150 35,018 +0.01(+2.38%)
Mar 08, 2022 0.2050 0.2100 0.2050 0.2100 54,035 +0.01(+7.69%)
Mar 07, 2022 0.2000 0.2050 0.1950 0.1950 100,348 -0.01(-7.14%)
Mar 04, 2022 0.1700 0.2100 0.1700 0.2100 54,400 +0.01(+7.69%)
Mar 03, 2022 0.2050 0.2050 0.1950 0.1950 51,366 +0.01(+2.63%)
Mar 02, 2022 0.2000 0.2100 0.1900 0.1900 61,418 -0.01(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.